Julius Bär Gruppe AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	72.24	72.40	72.24	72.38	72.38	1.09%	-
Feb 26, 2026	71.16	71.60	71.16	71.60	71.60	1.27%	-
Feb 25, 2026	71.02	71.02	70.62	70.70	70.70	0.54%	-
Feb 24, 2026	70.50	70.50	70.14	70.32	70.32	-2.66%	-
Feb 23, 2026	72.16	72.32	72.08	72.24	72.24	0.11%	-
Feb 20, 2026	72.30	72.30	71.84	72.16	72.16	0.11%	-
Feb 19, 2026	72.00	72.08	71.98	72.08	72.08	0.42%	-
Feb 18, 2026	70.82	71.78	70.82	71.78	71.78	1.96%	-
Feb 17, 2026	70.44	70.44	69.80	70.40	70.40	-0.14%	-
Feb 16, 2026	70.58	71.02	70.50	70.50	70.50	0.97%	-
Feb 13, 2026	69.46	70.04	69.46	69.82	69.82	-1.02%	-
Feb 12, 2026	70.44	70.78	70.36	70.54	70.54	0.63%	-
Feb 11, 2026	69.14	70.10	68.92	70.10	70.10	-5.09%	-
Feb 10, 2026	74.48	74.48	73.86	73.86	73.86	0.33%	-
Feb 9, 2026	73.16	73.64	73.16	73.62	73.62	0.55%	-
Feb 6, 2026	71.68	73.22	71.68	73.22	73.22	-0.33%	-
Feb 5, 2026	73.58	73.82	73.28	73.46	73.46	0.77%	596
Feb 4, 2026	73.60	73.60	72.56	72.90	72.90	0.61%	-
Feb 3, 2026	73.16	73.38	72.46	72.46	72.46	4.38%	-
Feb 2, 2026	70.44	70.44	68.72	69.42	69.42	-1.92%	-
Jan 30, 2026	70.28	70.78	70.06	70.78	70.78	0.80%	-
Jan 29, 2026	70.48	70.48	70.10	70.22	70.22	-0.31%	-
Jan 28, 2026	72.78	72.78	70.38	70.44	70.44	-4.63%	-
Jan 27, 2026	71.84	73.86	71.84	73.86	73.86	2.16%	-
Jan 26, 2026	73.14	73.14	72.30	72.30	72.30	-0.39%	-
Jan 23, 2026	72.58	72.58	72.50	72.58	72.58	-0.66%	-
Jan 22, 2026	72.58	73.06	72.58	73.06	73.06	3.46%	-
Jan 21, 2026	71.10	71.10	70.12	70.62	70.62	-0.42%	149
Jan 20, 2026	71.08	71.08	70.36	70.92	70.92	-2.13%	-
Jan 19, 2026	70.76	72.46	70.76	72.46	72.46	-0.44%	298
Jan 16, 2026	72.60	72.86	72.60	72.78	72.78	1.34%	-
Jan 15, 2026	72.40	72.40	71.82	71.82	71.82	-0.28%	-
Jan 14, 2026	72.22	72.48	71.14	72.02	72.02	0.14%	104
Jan 13, 2026	70.32	71.92	70.32	71.92	71.92	3.60%	-
Jan 12, 2026	69.56	69.56	69.14	69.42	69.42	-0.63%	-
Jan 9, 2026	70.04	70.04	69.86	69.86	69.86	1.01%	-
Jan 8, 2026	69.24	69.24	68.46	69.16	69.16	-1.31%	-
Jan 7, 2026	69.56	70.08	69.56	70.08	70.08	0.20%	-
Jan 6, 2026	69.96	69.96	69.76	69.94	69.94	1.80%	-
Jan 5, 2026	68.18	68.78	68.06	68.70	68.70	1.51%	-
Jan 2, 2026	67.52	67.68	67.52	67.68	67.68	0.77%	-
Dec 30, 2025	66.94	67.16	66.94	67.16	67.16	-0.18%	-
Dec 29, 2025	67.54	67.54	67.14	67.28	67.28	-0.36%	-
Dec 23, 2025	67.20	67.62	67.20	67.52	67.52	0.90%	-
Dec 22, 2025	66.88	67.02	66.88	66.92	66.92	0.51%	-
Dec 19, 2025	66.42	66.78	66.42	66.58	66.58	1.22%	-
Dec 18, 2025	64.50	65.78	64.50	65.78	65.78	1.26%	-
Dec 17, 2025	64.66	64.96	64.58	64.96	64.96	1.03%	-
Dec 16, 2025	64.54	64.54	64.30	64.30	64.30	-1.05%	-
Dec 15, 2025	64.72	65.06	64.58	64.98	64.98	-0.12%	-